[4228 東証1部] 積水化成品工業 日足 時系列データ

[4228 東証1部] 積水化成品工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09844.00845.00827.00840.007440062429900
2016-12-08824.00836.00823.00836.008490070397700
2016-12-07812.00820.00812.00820.006950056813300
2016-12-06802.00817.00797.00812.009290075033300
2016-12-05805.00812.00801.00812.003870031251400
2016-12-02813.00814.00806.00811.002840023032100
2016-12-01807.00819.00804.00819.0011470093240400
2016-11-30800.00801.00797.00801.002650021192200
2016-11-29783.00803.00783.00801.004570036407500
2016-11-28776.00795.00772.00791.004420034645100
2016-11-25800.00805.00740.00768.00155700120526200
2016-11-24801.00805.00791.00799.005090040578100
2016-11-22785.00801.00785.00799.004650037002200
2016-11-21791.00794.00785.00790.002680021169400
2016-11-18790.00793.00780.00790.004290033835300
2016-11-17778.00789.00774.00788.004380034326600
2016-11-16767.00779.00758.00779.007110054901800
2016-11-15764.00766.00755.00762.001990015146300
2016-11-14752.00763.00743.00761.004630035128400
2016-11-11745.00761.00738.00748.005550041682100
2016-11-10749.00749.00730.00735.006180045586000
2016-11-09757.00764.00694.00704.006290045017100
2016-11-08766.00766.00750.00754.004450033661700
2016-11-07757.00767.00757.00759.003990030403000
2016-11-04763.00768.00744.00748.006080045736600
2016-11-02771.00778.00762.00771.006530050236000
2016-11-01775.00781.00770.00778.0011230087319500
2016-10-31760.00777.00756.00775.007940061110200
2016-10-28761.00762.00754.00755.00204700154849900
2016-10-27760.00766.00756.00759.005170039359900
2016-10-26755.00764.00752.00762.005490041708600
2016-10-25751.00761.00746.00755.009370070601200
2016-10-24746.00748.00735.00746.005180038483600
2016-10-21759.00760.00747.00750.004830036449900
2016-10-20744.00759.00744.00758.006110046057200
2016-10-19741.00745.00739.00742.004650034507700
2016-10-18733.00740.00732.00739.003760027752300
2016-10-17729.00736.00728.00733.002480018162900
2016-10-14725.00740.00725.00731.006050044314000
2016-10-13730.00738.00723.00731.004690034330900
2016-10-12735.00737.00727.00729.003880028418800
2016-10-11744.00748.00735.00738.005100037839700
2016-10-07735.00740.00735.00740.002320017122600
2016-10-06735.00741.00734.00734.006890050757700
2016-10-05728.00731.00727.00729.003470025312700
2016-10-04718.00730.00717.00730.002990021751100
2016-10-03724.00731.00721.00724.002440017699400
2016-09-30720.00728.00709.00725.006790048969900
2016-09-29708.00729.00708.00729.007640055014100
2016-09-28695.00717.00695.00716.004640032762800
2016-09-27351.00356.00346.00356.0010900038352000
2016-09-26353.00354.00350.00352.0013800048580000
2016-09-23354.00354.00347.00353.0013100046179000
2016-09-21345.00353.00340.00353.0010000034854000
2016-09-20343.00348.00343.00345.009500032806000
2016-09-16341.00345.00338.00345.007700026358000
2016-09-15345.00345.00339.00341.005000017053000
2016-09-14345.00348.00343.00345.0010300035552000
2016-09-13353.00353.00348.00348.006300022034000
2016-09-12354.00358.00348.00350.0013100046081000
2016-09-09361.00364.00358.00362.0020300073357000
2016-09-08357.00357.00352.00356.008000028377000
2016-09-07350.00354.00349.00354.009500033388000
2016-09-06342.00351.00341.00351.006000020785000
2016-09-05343.00349.00342.00344.0012200042117000
2016-09-02335.00341.00335.00339.007300024717000
2016-09-01333.00339.00333.00337.006300021223000
2016-08-31328.00333.00328.00333.0010000033086000
2016-08-30323.00328.00322.00328.009100029645000
2016-08-29321.00324.00321.00322.009800031555000
2016-08-26317.00321.00314.00320.009500030276000
2016-08-25321.00321.00318.00319.009800031373000
2016-08-24315.00318.00315.00318.007100022513000
2016-08-23317.00319.00316.00317.006600020936000
2016-08-22319.00320.00317.00317.007800024842000
2016-08-19318.00322.00317.00321.004200013441000
2016-08-18313.00320.00312.00318.0012800040517000
2016-08-17313.00320.00312.00319.0012100038352000
2016-08-16327.00327.00313.00313.0014300045458000
2016-08-15327.00328.00325.00326.004500014665000
2016-08-12329.00329.00326.00328.006000019624000
2016-08-10322.00326.00320.00326.008700028118000
2016-08-09329.00329.00322.00324.006300020457000
2016-08-08323.00327.00322.00327.0010300033445000
2016-08-05321.00321.00314.00318.007000022199000
2016-08-04311.00322.00311.00322.0010100032063000
2016-08-03317.00317.00309.00311.009900030999000
2016-08-02324.00325.00318.00319.008100026033000
2016-08-01325.00329.00325.00326.0010200033318000
2016-07-29338.00342.00321.00338.0020400068006000
2016-07-28332.00340.00332.00340.0011700039367000
2016-07-27326.00334.00326.00334.0014900049331000
2016-07-26322.00325.00319.00323.0014900047953000
2016-07-25325.00327.00321.00325.0025200081686000
2016-07-22320.00321.00316.00320.0013600043364000
2016-07-21319.00324.00319.00323.0014600046922000
2016-07-20319.00319.00315.00319.0012100038415000
2016-07-19317.00320.00315.00319.009300029488000
2016-07-15315.00321.00313.00320.0018800059750000
2016-07-14311.00315.00310.00315.0015000046912000
2016-07-13314.00315.00311.00312.0017500054743000
2016-07-12307.00312.00306.00310.0018000055632000
2016-07-11297.00307.00297.00305.0016100048704000
2016-07-08300.00300.00295.00297.008500025316000
2016-07-07303.00303.00299.00300.0013000039058000
2016-07-06303.00304.00298.00304.0021000063145000
2016-07-05306.00309.00305.00306.006400019622000
2016-07-04308.00309.00301.00309.0012700038867000
2016-07-01322.00322.00306.00308.0029000090503000
2016-06-30319.00323.00314.00319.0029200092837000
2016-06-29312.00313.00308.00313.0014300044584000
2016-06-28315.00315.00305.00309.0019600060568000
2016-06-27316.00316.00307.00309.0018600058202000
2016-06-24332.00332.00294.00301.0018800058614000
2016-06-23324.00327.00322.00327.008000025948000
2016-06-22330.00330.00323.00324.0012800041586000
2016-06-21328.00332.00326.00328.008000026241000
2016-06-20323.00331.00323.00325.009600031328000
2016-06-17320.00324.00320.00321.006500020903000
2016-06-16334.00334.00320.00320.0010000032488000
2016-06-15337.00339.00332.00334.005600018740000
2016-06-14338.00341.00332.00334.007300024455000
2016-06-13349.00350.00340.00340.006000020616000
2016-06-10350.00351.00349.00351.008700030446000
2016-06-09354.00357.00352.00352.004400015555000
2016-06-08356.00357.00353.00356.004700016705000
2016-06-07354.00358.00354.00356.003300011729000
2016-06-06351.00354.00350.00354.005800020447000
2016-06-03354.00354.00352.00354.004800016947000
2016-06-02360.00362.00356.00356.005500019737000
2016-06-01362.00366.00359.00364.004100014895000
2016-05-31360.00366.00357.00366.0014600052936000
2016-05-30359.00361.00359.00360.00150005397000
2016-05-27359.00360.00358.00358.003700013277000
2016-05-26358.00359.00354.00356.006800024257000
2016-05-25360.00360.00354.00355.0016500059084000
2016-05-24359.00362.00358.00359.005900021214000
2016-05-23362.00362.00357.00359.006000021562000
2016-05-20360.00363.00359.00362.006500023456000
2016-05-19355.00359.00354.00357.005600019978000
2016-05-18356.00361.00353.00355.008000028523000
2016-05-17353.00362.00353.00361.006200022253000
2016-05-16359.00359.00352.00355.004800017050000
2016-05-13362.00362.00356.00359.007300026258000
2016-05-12362.00363.00360.00361.004700016967000
2016-05-11359.00364.00357.00361.006000021647000
2016-05-10349.00358.00349.00356.0013000045997000
2016-05-09351.00351.00347.00347.006000020911000
2016-05-06348.00351.00344.00351.006300021887000
2016-05-02344.00351.00344.00349.0011400039767000
2016-04-28359.00367.00353.00356.00302000108694000
2016-04-27345.00363.00345.00362.0022800081536000
2016-04-26356.00356.00343.00351.0010000035149000
2016-04-25355.00356.00348.00355.00300000106006000
2016-04-22340.00346.00338.00346.0020500070157000
2016-04-21322.00339.00322.00339.0029400097250000
2016-04-20326.00328.00315.00316.00465000148765000
2016-04-19319.00319.00313.00314.0019900062704000
2016-04-18320.00320.00312.00313.0027600086845000
2016-04-15326.00330.00323.00325.0012600041007000
2016-04-14326.00332.00324.00330.0012900042404000
2016-04-13319.00323.00318.00321.007900025319000
2016-04-12308.00314.00308.00314.008800027370000
2016-04-11312.00314.00302.00306.007200022063000
2016-04-08298.00311.00291.00307.0017300052469000
2016-04-07310.00310.00303.00305.007500023001000
2016-04-06314.00314.00305.00306.0012800039387000
2016-04-05325.00325.00312.00313.0013500042899000
2016-04-04327.00327.00321.00325.0010600034371000
2016-04-01341.00341.00324.00325.0016000052708000
2016-03-31345.00345.00337.00341.0011600039549000
2016-03-30345.00345.00338.00340.009800033409000
2016-03-29341.00347.00340.00346.0011200038487000
2016-03-28345.00348.00344.00347.0010500036345000
2016-03-25345.00345.00339.00344.0013300045617000
2016-03-24341.00343.00337.00343.0014900050596000
2016-03-23345.00345.00341.00342.008700029871000
2016-03-22340.00346.00338.00345.0019300066073000
2016-03-18340.00340.00332.00332.0026800089680000
2016-03-17347.00347.00340.00341.0015400052879000
2016-03-16346.00348.00344.00345.0010200035294000
2016-03-15348.00352.00345.00348.009700033812000
2016-03-14353.00354.00349.00349.0012600044255000
2016-03-11342.00346.00341.00345.0011800040501000
2016-03-10347.00347.00344.00345.008800030346000
2016-03-09343.00345.00339.00344.005400018490000
2016-03-08352.00356.00344.00348.009100031768000
2016-03-07356.00356.00352.00354.006500023011000
2016-03-04341.00350.00341.00350.007000024321000
2016-03-03338.00344.00338.00344.007900026957000
2016-03-02342.00348.00336.00336.0023700080762000
2016-03-01340.00341.00335.00337.008100027359000
2016-02-29348.00350.00342.00343.0021600074780000
2016-02-26334.00336.00330.00332.009400031238000
2016-02-25335.00338.00327.00328.0022600074895000
2016-02-24335.00338.00329.00332.0013900046132000
2016-02-23348.00348.00335.00338.0013000044118000
2016-02-22354.00355.00345.00347.0010100035225000
2016-02-19351.00362.00348.00357.005800020569000
2016-02-18348.00361.00348.00359.004200014877000
2016-02-17352.00352.00341.00345.004200014495000
2016-02-16342.00354.00342.00348.005900020561000
2016-02-15349.00350.00335.00348.006700023048000
2016-02-12331.00342.00327.00327.0011900039684000
2016-02-10372.00372.00351.00355.007000025121000
2016-02-09372.00372.00365.00365.0013000047854000
2016-02-08380.00388.00375.00384.005600021323000
2016-02-05382.00383.00376.00382.007100026952000
2016-02-04385.00390.00383.00386.007600029400000
2016-02-03405.00405.00391.00393.006800026848000
2016-02-02397.00410.00392.00406.0020100081103000
2016-02-01396.00404.00395.00404.0015100060235000
2016-01-29377.00388.00376.00388.009300035511000
2016-01-28377.00382.00376.00378.009500035994000
2016-01-27383.00383.00375.00380.006900026167000
2016-01-26378.00381.00372.00372.009400035314000
2016-01-25391.00391.00383.00389.008800034208000
2016-01-22372.00381.00370.00381.0011800044258000
2016-01-21386.00387.00362.00364.0013400050232000
2016-01-20399.00400.00383.00385.0011500044818000
2016-01-19405.00408.00394.00401.008600034352000
2016-01-18395.00407.00393.00404.0011500046007000
2016-01-15395.00411.00395.00411.00252000102153000
2016-01-14393.00393.00388.00393.0013300051971000
2016-01-13390.00403.00390.00402.0014100056165000
2016-01-12397.00397.00388.00390.0017800069723000
2016-01-08406.00410.00397.00399.0015400061984000
2016-01-07413.00417.00406.00407.0014900061270000
2016-01-06411.00412.00405.00409.0014100057677000
2016-01-05406.00414.00406.00412.008600035269000
2016-01-04420.00420.00412.00412.0012800053226000
2015-12-30413.00423.00413.00422.0011900049781000
2015-12-29411.00413.00405.00413.0010900044569000
2015-12-28402.00414.00402.00412.008000032891000
2015-12-25418.00418.00400.00402.0023700096733000
2015-12-24421.00423.00411.00411.0022600094333000
2015-12-22418.00422.00417.00420.0021000088122000
2015-12-21408.00417.00406.00416.0017800073020000
2015-12-18399.00419.00399.00410.00496000203675000
2015-12-17395.00405.00395.00401.00290000115965000
2015-12-16390.00390.00386.00388.005900022865000
2015-12-15387.00390.00385.00385.008500032925000
2015-12-14386.00394.00385.00391.0011900046380000
2015-12-11382.00393.00382.00393.0025100097237000
2015-12-10379.00385.00379.00382.0020800079682000
2015-12-09380.00381.00377.00379.0013000049238000
2015-12-08386.00387.00380.00380.0015400059048000
2015-12-07390.00390.00383.00383.0014100054475000
2015-12-04384.00385.00381.00382.0017200065912000
2015-12-03385.00388.00385.00386.0010600040951000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog